Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.948 9.964 9.752 9.948 483,234 +0.00(+0.00%)
Jun 29, 2016 9.768 9.980 9.752 9.948 498,389 +0.20(+2.01%)
Jun 28, 2016 9.540 9.785 9.507 9.752 408,875 +0.28(+2.93%)
Jun 27, 2016 9.703 9.834 9.410 9.475 749,242 -0.24(-2.52%)
Jun 24, 2016 9.475 9.988 9.393 9.719 879,487 -0.05(-0.50%)
Jun 23, 2016 9.703 9.866 9.198 9.768 1,408,392 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.600 9.866 2,031,875 -0.50(-4.84%)
Jun 21, 2016 10.43 10.45 10.32 10.37 778,096 -0.02(-0.15%)
Jun 20, 2016 10.31 10.48 10.23 10.38 745,503 +0.13(+1.22%)
Jun 17, 2016 10.16 10.27 10.04 10.26 1,475,263 +0.24(+2.35%)
Jun 16, 2016 9.976 10.04 9.898 10.02 452,555 +0.08(+0.79%)
Jun 15, 2016 9.819 9.976 9.772 9.945 351,841 +0.13(+1.28%)
Jun 14, 2016 9.803 9.876 9.678 9.819 526,893 -0.02(-0.16%)
Jun 13, 2016 9.898 9.929 9.819 9.835 463,380 -0.09(-0.95%)
Jun 10, 2016 10.01 10.05 9.840 9.929 626,841 -0.02(-0.16%)
Jun 09, 2016 9.850 10.02 9.835 9.945 617,653 +0.08(+0.79%)
Jun 08, 2016 9.631 9.866 9.600 9.866 511,769 +0.24(+2.44%)
Jun 07, 2016 9.600 9.662 9.521 9.631 412,766 +0.06(+0.66%)
Jun 06, 2016 9.552 9.631 9.505 9.568 601,684 +0.02(+0.16%)
Jun 03, 2016 9.568 9.631 9.411 9.552 525,062 -0.03(-0.33%)
Jun 02, 2016 9.411 9.600 9.396 9.584 490,664 +0.19(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.